株価チャート

2011/11/04～2012/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20241/1, 株式分割 1→5
20141/1, 株式分割 1→4
2012
03/30416417411413-0.96%2,902,000--2.25%--
03/29422422414417-2%2,608,000--1.3%--
03/28431431422425-2.07%2,048,000-+0.71%--
03/27435437432434+1.05%1,974,000-+2.84%--
03/26428432420430+0.12%2,360,000-+1.78%--
03/23434435429429-0.58%3,226,000-+1.9%--
03/22424432423432+2.13%2,574,000-+2.74%--
03/21424427422423-2.99%3,408,000-+0.84%--
03/19435440434436+0.11%2,020,000-+4.19%--
03/16429435428435+1.28%2,102,000-+4.32%--
03/15424432424430+1.42%2,784,000-+3.25%--
03/14428428424424+0.47%2,806,000-+2.05%--
03/13422427419422+0.12%2,776,000-+1.81%--
03/12421424417421+0.72%2,578,000-+1.69%--
03/09421422417418+0.48%2,730,000-+0.97%--
03/08415422414416+0.97%2,536,000-+0.48%--
03/07410412407412+0.49%2,446,000--0.48%--
03/06415419407410-1.09%3,304,000--0.97%--
03/05416418411415-0.6%2,732,000--0.12%--
03/02419420413417+0.6%3,072,000-+0.48%--
03/01416421413415-1.07%3,896,000--0.36%--
02/29418422416419+0.96%3,798,000-+0.72%--
02/28421423412415-1.43%3,818,000--0.24%--
02/27430431421421-0.94%3,082,000-+1.2%--
02/24417426416425+1.92%2,998,000-+2.16%--
02/23420420413417-1.18%2,968,000-+0.48%--
02/22413424411422+1.69%3,244,000-+1.69%--
02/21423426414415-2.01%2,780,000-+0.24%--
02/20425428422424+1.56%2,154,000-+2.29%--
02/17410420407417+2.58%2,998,000-+0.97%--
02/16402411402407+0.87%2,870,000--1.33%--
02/15401406399403+0.62%3,724,000--2.18%--
02/14401404396401-0.74%2,890,000--2.79%--
02/13405407401404-0.25%1,664,000--2.06%--
02/10404405399405+0.37%2,386,000--1.82%--
02/09407408398403-1.23%4,502,000--2.42%--
02/08419419407408-3.77%4,334,000--1.21%--
02/074254294184240%1,526,000-+2.91%--
02/06430431421424+1.44%2,584,000-+3.16%--
02/03414422414418+0.97%1,684,000-+1.95%--
02/02418421414414-1.66%1,964,000-+1.22%--
02/01414423412421+2.06%2,336,000-+2.93%--
01/31430430413413-3.96%3,122,000-+1.1%--
01/30425434424430+0.12%4,266,000-+5.27%--
01/27419430419429+2.26%2,498,000-+5.41%--
01/26422427418420-0.36%2,620,000-+3.33%--
01/25424424417421+1.2%1,734,000-+3.95%--
01/24417422415416+0.97%2,262,000-+2.72%--
01/23413413407412-0.36%1,458,000-+1.73%--
01/20416416408414+0.73%2,076,000-+1.85%--
01/19410414408411+0.12%1,904,000-+0.86%--
01/18400415398410+2.37%2,008,000-+0.74%--
01/17400402396401+0.38%1,902,000--1.84%--
01/16401401396399-1.12%1,770,000--2.21%--
01/134004064004040%2,844,000--1.34%--
01/124054084014040%1,676,000--1.59%--
01/11406410401404-0.12%3,714,000--1.59%--
01/10409415402404-0.25%3,618,000--1.7%--
01/06405406397405-1.1%3,002,000--1.46%--
01/05406413406410+1.36%2,124,000--0.12%--
01/04400410396404+1.76%3,012,000--1.46%--
2011
12/30396398395397+0.51%1,470,000--2.93%--
12/29393398391395+0.38%1,812,000--3.19%--
12/28402402393394-1.99%2,788,000--3.55%--
12/274024043984020%1,050,000--1.35%--
12/26406406400402+0.75%1,294,000--1.35%--
12/22408408396399-2.21%3,030,000--1.85%--
12/21414414406408+0.12%1,942,000-+0.37%--
12/20400407400407+0.74%1,516,000-+0.49%--
12/19413414400404-1.7%2,212,000--0.25%--
12/16413414408411+0.12%1,466,000-+1.73%--
12/15416419411411-2.61%3,006,000-+1.86%--
12/14426428420422-1.17%2,122,000-+4.85%--
12/13430435425427-1.95%3,136,000-+6.63%--
12/12428438424435+3.45%3,564,000-+9.02%--
12/09417430417421-1.29%2,548,000-+5.92%--
12/08430432424426+0.83%2,748,000-+7.58%--
12/07416425413423+2.42%4,582,000-+7.51%--
12/06419420413413-0.96%2,908,000-+5.5%--
12/054154224144170%1,768,000-+6.79%--
12/02420423416417-0.24%2,128,000-+7.07%--
12/01414419411418+3.73%2,978,000-+7.88%--
11/30400407398403+0.5%4,680,000-+4.55%--
11/29399401395401+1.65%1,866,000-+4.3%--
11/28383396382394+4.1%2,454,000-+3.14%--
11/25379384377379-0.13%1,268,000--0.66%--
11/24383386378379-2.32%1,856,000--0.26%--
11/22378390377388+2.78%2,422,000-+2.11%--
11/21383383376378-2.58%1,432,000--0.66%--
11/18389391385388-1.52%1,558,000-+1.97%--
11/17389395384394+1.29%1,998,000-+3.83%--
11/16390395387389+0.26%2,416,000-+2.51%--
11/15391391385388-2.39%2,508,000-+2.51%--
11/14395399391397+2.19%2,190,000-+5.59%--
11/11385392375389+2.24%2,356,000-+3.88%--
11/10384384377380-2.94%1,856,000-+2.15%--
11/09386392386392+2.49%2,456,000-+5.81%--
11/08390394378382-3.05%2,682,000-+3.8%--
11/07388399386394+0.13%2,328,000-+7.36%--
11/04385394383394+5.35%3,936,000-+7.81%--